Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 3.899 3.920 3.884 3.897 168,807 +0.01(+0.33%)
Jun 29, 2010 3.920 3.925 3.871 3.884 325,438 -0.01(-0.20%)
Jun 25, 2010 3.892 3.925 3.886 3.892 214,232 -0.02(-0.40%)
Jun 24, 2010 3.969 3.985 3.881 3.907 385,200 -0.06(-1.57%)
Jun 23, 2010 3.985 4.024 3.954 3.969 263,576 -0.02(-0.52%)
Jun 22, 2010 3.990 4.011 3.975 3.990 370,074 +0.00(+0.07%)
Jun 21, 2010 3.993 4.024 3.977 3.988 327,999 +0.00(+0.07%)
Jun 18, 2010 3.985 3.985 3.936 3.985 180,362 +0.03(+0.85%)
Jun 17, 2010 3.899 3.951 3.895 3.951 228,149 +0.03(+0.79%)
Jun 16, 2010 3.840 3.938 3.824 3.920 360,090 +0.08(+2.10%)
Jun 15, 2010 3.845 3.866 3.829 3.840 159,647 -0.00(-0.07%)
Jun 14, 2010 3.881 3.881 3.842 3.842 243,507 -0.02(-0.60%)
Jun 11, 2010 3.858 3.879 3.816 3.866 304,325 +0.00(+0.12%)
Jun 10, 2010 3.843 3.861 3.820 3.861 309,976 +0.07(+1.76%)
Jun 09, 2010 3.771 3.825 3.771 3.794 278,332 +0.03(+0.68%)
Jun 08, 2010 3.756 3.768 3.720 3.768 310,929 +0.05(+1.31%)
Jun 07, 2010 3.727 3.771 3.704 3.720 284,532 -0.00(-0.07%)
Jun 04, 2010 3.722 3.776 3.712 3.722 277,679 -0.07(-1.83%)
Jun 03, 2010 3.750 3.802 3.738 3.792 330,363 +0.05(+1.31%)
Jun 02, 2010 3.768 3.769 3.704 3.743 303,857 -0.03(-0.71%)
Jun 01, 2010 3.684 3.786 3.678 3.769 447,284 +0.06(+1.62%)
May 28, 2010 3.709 3.786 3.709 3.709 278,452 -0.04(-1.10%)
May 27, 2010 3.730 3.750 3.704 3.750 331,789 +0.09(+2.46%)
May 26, 2010 3.653 3.725 3.653 3.660 6,220 +0.03(+0.92%)
May 25, 2010 3.478 3.627 3.478 3.627 414,108 +0.01(+0.28%)
May 24, 2010 3.509 3.640 3.509 3.617 319,734 +0.09(+2.63%)
May 21, 2010 3.365 3.542 3.357 3.524 1,116,101 +0.05(+1.48%)
May 20, 2010 3.473 3.558 3.460 3.473 928,344 -0.11(-3.16%)
May 19, 2010 3.606 3.650 3.444 3.586 997,060 -0.10(-2.79%)
May 18, 2010 3.696 3.799 3.673 3.689 468,436 -0.02(-0.49%)
May 17, 2010 3.768 3.792 3.622 3.707 585,168 -0.07(-1.77%)
May 14, 2010 3.774 3.892 3.758 3.774 345,373 -0.12(-3.04%)
May 13, 2010 3.900 3.926 3.848 3.892 440,609 +0.01(+0.27%)
May 12, 2010 3.923 3.974 3.858 3.882 474,093 -0.01(-0.35%)
May 11, 2010 3.886 3.913 3.864 3.895 626,113 +0.10(+2.55%)
May 10, 2010 3.770 3.803 3.770 3.798 658,453 +0.12(+3.33%)
May 07, 2010 3.735 3.735 3.503 3.676 1,179,654 +0.10(+2.78%)
May 06, 2010 3.865 3.877 3.390 3.576 3,059,764 -0.31(-8.00%)
May 05, 2010 3.923 3.967 3.887 3.887 684,932 -0.09(-2.37%)
May 04, 2010 3.989 4.015 3.951 3.982 458,741 -0.01(-0.13%)
May 03, 2010 3.959 3.992 3.954 3.987 314,894 +0.05(+1.30%)
Apr 30, 2010 3.946 3.956 3.908 3.936 275,885 -0.01(-0.26%)
Apr 29, 2010 3.903 3.951 3.893 3.946 289,231 +0.06(+1.44%)
Apr 28, 2010 3.969 3.969 3.890 3.890 295,739 -0.05(-1.23%)
Apr 27, 2010 3.987 4.000 3.938 3.938 342,358 -0.05(-1.21%)
Apr 26, 2010 3.951 3.997 3.951 3.987 322,822 +0.04(+1.05%)
Apr 23, 2010 3.908 3.956 3.893 3.945 341,974 +0.05(+1.16%)
Apr 22, 2010 3.890 3.913 3.885 3.900 789,904 +0.00(+0.00%)
Apr 21, 2010 4.005 4.051 3.887 3.900 795,282 -0.09(-2.14%)
Apr 20, 2010 3.959 3.992 3.908 3.985 438,676 +0.09(+2.25%)
Apr 19, 2010 3.834 4.000 3.834 3.898 534,366 -0.03(-0.71%)
Apr 16, 2010 4.117 4.117 3.872 3.926 1,552,069 -0.20(-4.82%)
Apr 15, 2010 4.204 4.206 4.119 4.125 382,669 -0.06(-1.52%)
Apr 14, 2010 4.140 4.242 4.140 4.188 379,209 +0.05(+1.29%)
Apr 13, 2010 4.170 4.173 4.135 4.135 389,244 -0.02(-0.51%)
Apr 12, 2010 4.133 4.166 4.133 4.156 348,450 +0.03(+0.80%)
Apr 09, 2010 4.128 4.146 4.093 4.123 414,193 +0.03(+0.74%)
Apr 08, 2010 4.047 4.093 4.027 4.093 383,159 +0.05(+1.16%)
Apr 07, 2010 4.019 4.090 4.019 4.046 504,234 +0.02(+0.53%)
Apr 06, 2010 3.936 4.034 3.936 4.024 389,959 +0.07(+1.79%)
Apr 05, 2010 3.921 3.966 3.911 3.954 273,999 +0.03(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.